Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.32 52.45 51.63 51.63 2,927,046 -0.59(-1.13%)
Apr 27, 2018 51.84 52.25 51.75 52.22 1,774,070 +0.30(+0.58%)
Apr 26, 2018 51.69 52.13 51.36 51.92 1,869,489 +0.28(+0.55%)
Apr 25, 2018 52.07 52.21 51.35 51.64 3,935,242 -0.35(-0.68%)
Apr 24, 2018 52.52 52.66 51.60 51.99 3,292,961 -0.44(-0.83%)
Apr 23, 2018 52.67 52.74 52.24 52.43 2,506,716 +0.15(+0.28%)
Apr 20, 2018 52.43 52.57 52.07 52.28 3,370,817 -0.07(-0.13%)
Apr 19, 2018 52.39 52.87 52.12 52.35 3,493,691 -0.04(-0.08%)
Apr 18, 2018 53.43 53.46 52.09 52.39 4,639,369 -0.94(-1.77%)
Apr 17, 2018 52.62 53.76 52.25 53.33 5,992,909 +1.16(+2.22%)
Apr 16, 2018 51.88 52.60 51.78 52.18 5,427,352 +0.74(+1.43%)
Apr 13, 2018 52.17 52.22 51.31 51.44 3,166,765 -0.37(-0.71%)
Apr 12, 2018 51.72 52.03 51.57 51.81 2,517,377 +0.44(+0.85%)
Apr 11, 2018 51.35 51.66 51.22 51.37 2,703,291 -0.34(-0.66%)
Apr 10, 2018 52.08 52.22 51.66 51.72 3,547,275 +0.33(+0.65%)
Apr 09, 2018 51.72 52.15 51.29 51.38 3,448,109 -0.03(-0.07%)
Apr 06, 2018 52.12 52.57 51.12 51.42 4,275,592 -1.04(-1.98%)
Apr 05, 2018 52.79 53.07 52.28 52.45 2,892,437 -0.14(-0.26%)
Apr 04, 2018 51.49 52.71 51.42 52.59 4,485,551 +0.62(+1.19%)
Apr 03, 2018 51.44 52.20 51.25 51.97 4,085,603 +0.75(+1.47%)
Apr 02, 2018 52.23 52.47 50.67 51.22 4,065,495 -0.96(-1.84%)
Mar 29, 2018 52.18 52.18 52.18 0 +0.42(+0.81%)
Mar 28, 2018 51.68 52.13 51.19 51.76 3,973,894 +0.13(+0.25%)
Mar 27, 2018 52.31 52.61 51.32 51.63 4,175,802 -0.48(-0.92%)
Mar 26, 2018 51.46 52.22 50.96 52.11 4,319,611 +1.00(+1.96%)
Mar 23, 2018 51.82 52.24 51.05 51.11 4,135,568 -0.75(-1.44%)
Mar 22, 2018 52.66 53.08 51.78 51.85 3,169,066 -1.25(-2.35%)
Mar 21, 2018 53.43 53.70 52.86 53.10 2,783,511 -0.27(-0.51%)
Mar 20, 2018 53.15 53.72 53.11 53.38 3,048,963 +0.39(+0.74%)
Mar 19, 2018 53.03 53.54 52.58 52.98 2,711,123 -0.04(-0.08%)
Mar 16, 2018 52.93 53.21 52.78 53.03 3,603,798 +0.29(+0.55%)
Mar 15, 2018 52.71 52.85 52.07 52.73 3,906,492 +0.15(+0.29%)
Mar 14, 2018 52.49 52.78 52.00 52.58 3,909,999 +1.19(+2.32%)
Mar 13, 2018 51.43 51.97 51.35 51.39 3,899,765 +0.03(+0.07%)
Mar 12, 2018 51.68 51.75 51.16 51.36 2,981,568 -0.34(-0.66%)
Mar 09, 2018 50.84 51.71 50.67 51.70 2,172,861 +1.16(+2.29%)
Mar 08, 2018 50.12 50.60 50.01 50.54 1,664,896 +0.51(+1.03%)
Mar 07, 2018 50.24 50.03 2,638,803 -0.17(-0.34%)
Mar 06, 2018 50.41 50.50 49.39 50.20 3,353,917 -0.15(-0.29%)
Mar 05, 2018 49.09 50.48 48.83 50.35 3,713,378 +1.04(+2.10%)
Mar 02, 2018 49.15 49.53 48.79 49.31 4,677,938 -0.18(-0.36%)
Mar 01, 2018 49.45 50.18 49.05 49.49 3,687,605 +0.18(+0.36%)
Feb 28, 2018 50.42 50.83 49.30 49.31 4,708,132 -0.81(-1.62%)
Feb 27, 2018 50.35 50.75 50.12 50.12 5,709,159 -0.27(-0.54%)
Feb 26, 2018 49.50 50.58 49.45 50.40 3,841,830 +0.98(+1.98%)
Feb 23, 2018 48.80 49.46 48.74 49.42 2,298,859 +0.74(+1.51%)
Feb 22, 2018 48.53 48.68 3,860,538 -0.27(-0.56%)
Feb 21, 2018 48.58 49.75 48.46 48.96 4,254,146 +0.54(+1.11%)
Feb 20, 2018 48.86 49.06 48.37 48.42 4,003,592 -0.69(-1.41%)
Feb 16, 2018 49.11 49.11 49.11 0 +0.49(+1.00%)
Feb 15, 2018 48.73 48.81 48.16 48.62 4,915,017 +0.41(+0.85%)
Feb 14, 2018 46.05 48.26 45.88 48.21 7,362,090 +2.64(+5.79%)
Feb 13, 2018 44.62 45.59 44.52 45.58 3,508,586 +0.72(+1.60%)
Feb 12, 2018 44.89 45.21 44.08 44.86 3,329,022 +0.14(+0.31%)
Feb 09, 2018 44.19 45.00 43.86 44.72 5,966,506 +0.98(+2.25%)
Feb 08, 2018 45.79 45.82 43.71 43.73 6,306,629 -2.00(-4.36%)
Feb 07, 2018 45.20 46.33 45.00 45.73 5,032,488 +0.45(+1.00%)
Feb 06, 2018 44.05 45.48 43.49 45.28 6,804,979 +0.33(+0.72%)
Feb 05, 2018 45.35 46.51 44.58 44.95 3,634,350 -0.64(-1.41%)
Feb 02, 2018 45.87 46.63 45.52 45.59 3,508,314 -0.29(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.